NasdaqGM - Nasdaq Real Time Price • USD
Castle Biosciences, Inc. (CSTL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.54 | 20.77 | 19.33 | 20.34 | 20.34 | 112,200 |
Apr 25, 2024 | 19.07 | 19.70 | 18.76 | 19.51 | 19.51 | 187,900 |
Apr 24, 2024 | 20.05 | 20.10 | 19.69 | 19.86 | 19.86 | 113,400 |
Apr 23, 2024 | 19.61 | 20.67 | 19.61 | 20.06 | 20.06 | 198,500 |
Apr 22, 2024 | 19.33 | 19.80 | 19.14 | 19.61 | 19.61 | 95,000 |
Apr 19, 2024 | 19.04 | 19.35 | 18.87 | 19.31 | 19.31 | 129,600 |
Apr 18, 2024 | 18.84 | 19.38 | 18.50 | 19.20 | 19.20 | 139,700 |
Apr 17, 2024 | 18.88 | 19.34 | 18.80 | 18.84 | 18.84 | 109,500 |
Apr 16, 2024 | 19.00 | 19.27 | 18.74 | 18.94 | 18.94 | 138,600 |
Apr 15, 2024 | 20.04 | 20.09 | 19.20 | 19.23 | 19.23 | 102,700 |
Apr 12, 2024 | 20.71 | 20.83 | 19.78 | 20.06 | 20.06 | 148,200 |
Apr 11, 2024 | 20.81 | 20.98 | 20.38 | 20.78 | 20.78 | 86,800 |
Apr 10, 2024 | 20.61 | 20.83 | 20.25 | 20.43 | 20.43 | 112,100 |
Apr 9, 2024 | 20.83 | 21.58 | 20.83 | 21.54 | 21.54 | 123,100 |
Apr 8, 2024 | 20.98 | 21.20 | 20.27 | 20.86 | 20.86 | 111,200 |
Apr 5, 2024 | 21.06 | 21.23 | 20.69 | 20.82 | 20.82 | 154,400 |
Apr 4, 2024 | 21.77 | 21.87 | 21.06 | 21.24 | 21.24 | 155,600 |
Apr 3, 2024 | 21.90 | 22.16 | 21.25 | 21.53 | 21.53 | 176,900 |
Apr 2, 2024 | 21.71 | 22.30 | 21.39 | 22.20 | 22.20 | 182,600 |
Apr 1, 2024 | 22.22 | 22.67 | 21.59 | 22.25 | 22.25 | 220,200 |
Mar 28, 2024 | 21.37 | 22.52 | 21.33 | 22.15 | 22.15 | 380,400 |
Mar 27, 2024 | 21.89 | 21.98 | 21.08 | 21.28 | 21.28 | 155,300 |
Mar 26, 2024 | 21.19 | 22.11 | 20.94 | 21.59 | 21.59 | 209,500 |
Mar 25, 2024 | 20.12 | 21.29 | 20.12 | 20.82 | 20.82 | 156,800 |
Mar 22, 2024 | 21.17 | 21.33 | 20.27 | 20.27 | 20.27 | 201,500 |
Mar 21, 2024 | 20.52 | 21.20 | 20.46 | 21.10 | 21.10 | 308,700 |
Mar 20, 2024 | 19.41 | 20.47 | 19.03 | 20.35 | 20.35 | 179,900 |
Mar 19, 2024 | 18.69 | 19.42 | 18.53 | 19.36 | 19.36 | 311,900 |
Mar 18, 2024 | 18.85 | 19.28 | 18.63 | 18.94 | 18.94 | 175,400 |
Mar 15, 2024 | 19.13 | 19.36 | 18.68 | 18.85 | 18.85 | 308,200 |
Mar 14, 2024 | 19.71 | 19.71 | 19.05 | 19.30 | 19.30 | 150,800 |
Mar 13, 2024 | 19.85 | 20.27 | 19.60 | 19.86 | 19.86 | 173,300 |
Mar 12, 2024 | 19.98 | 20.17 | 19.53 | 19.96 | 19.96 | 219,600 |
Mar 11, 2024 | 20.56 | 20.88 | 19.84 | 20.05 | 20.05 | 238,100 |
Mar 8, 2024 | 21.19 | 21.87 | 19.41 | 20.79 | 20.79 | 385,800 |
Mar 7, 2024 | 21.62 | 21.62 | 20.37 | 20.75 | 20.75 | 335,400 |
Mar 6, 2024 | 22.65 | 22.95 | 21.22 | 21.46 | 21.46 | 274,700 |
Mar 5, 2024 | 21.14 | 22.34 | 21.10 | 22.31 | 22.31 | 511,700 |
Mar 4, 2024 | 20.16 | 21.47 | 19.83 | 21.23 | 21.23 | 416,800 |
Mar 1, 2024 | 18.67 | 20.67 | 18.26 | 19.94 | 19.94 | 607,100 |
Feb 29, 2024 | 24.85 | 24.87 | 17.42 | 18.06 | 18.06 | 965,200 |
Feb 28, 2024 | 24.67 | 25.57 | 24.34 | 24.39 | 24.39 | 351,300 |
Feb 27, 2024 | 24.75 | 25.60 | 24.36 | 25.09 | 25.09 | 278,200 |
Feb 26, 2024 | 23.52 | 24.90 | 23.52 | 24.50 | 24.50 | 209,200 |
Feb 23, 2024 | 24.31 | 24.40 | 23.59 | 23.86 | 23.86 | 179,100 |
Feb 22, 2024 | 24.75 | 24.90 | 24.30 | 24.36 | 24.36 | 142,900 |
Feb 21, 2024 | 24.83 | 24.98 | 24.34 | 24.69 | 24.69 | 288,200 |
Feb 20, 2024 | 24.80 | 25.35 | 24.02 | 25.09 | 25.09 | 247,200 |
Feb 16, 2024 | 24.64 | 25.36 | 24.51 | 25.30 | 25.30 | 211,600 |
Feb 15, 2024 | 23.97 | 24.98 | 23.53 | 24.88 | 24.88 | 403,200 |
Feb 14, 2024 | 23.53 | 23.82 | 22.93 | 23.50 | 23.50 | 169,400 |
Feb 13, 2024 | 23.60 | 23.70 | 22.26 | 23.06 | 23.06 | 329,400 |
Feb 12, 2024 | 23.84 | 24.66 | 23.13 | 24.60 | 24.60 | 279,400 |
Feb 9, 2024 | 23.80 | 24.10 | 23.67 | 23.92 | 23.92 | 120,900 |
Feb 8, 2024 | 23.37 | 23.90 | 23.15 | 23.85 | 23.85 | 138,600 |
Feb 7, 2024 | 24.18 | 24.49 | 23.01 | 23.46 | 23.46 | 143,500 |
Feb 6, 2024 | 23.30 | 24.00 | 23.09 | 23.99 | 23.99 | 153,300 |
Feb 5, 2024 | 23.20 | 23.57 | 22.27 | 23.30 | 23.30 | 288,300 |
Feb 2, 2024 | 23.31 | 23.68 | 23.23 | 23.41 | 23.41 | 130,500 |
Feb 1, 2024 | 23.22 | 24.02 | 23.15 | 23.68 | 23.68 | 150,100 |
Jan 31, 2024 | 23.90 | 24.20 | 23.01 | 23.08 | 23.08 | 202,400 |
Jan 30, 2024 | 24.66 | 24.66 | 23.66 | 23.96 | 23.96 | 191,700 |
Jan 29, 2024 | 21.72 | 24.73 | 21.72 | 24.70 | 24.70 | 319,500 |
Jan 26, 2024 | 20.56 | 22.01 | 20.56 | 21.73 | 21.73 | 394,900 |
Jan 25, 2024 | 20.08 | 20.68 | 19.84 | 20.64 | 20.64 | 258,900 |
Jan 24, 2024 | 20.32 | 20.32 | 19.36 | 19.69 | 19.69 | 215,900 |
Jan 23, 2024 | 20.09 | 20.28 | 19.69 | 19.89 | 19.89 | 120,100 |
Jan 22, 2024 | 19.49 | 20.10 | 19.32 | 19.79 | 19.79 | 197,800 |
Jan 19, 2024 | 19.76 | 19.76 | 18.56 | 19.16 | 19.16 | 207,600 |
Jan 18, 2024 | 19.40 | 19.54 | 18.99 | 19.52 | 19.52 | 155,100 |
Jan 17, 2024 | 19.08 | 19.71 | 18.94 | 19.23 | 19.23 | 335,500 |
Jan 16, 2024 | 19.71 | 20.60 | 19.04 | 19.37 | 19.37 | 222,300 |
Jan 12, 2024 | 21.00 | 21.26 | 20.01 | 20.03 | 20.03 | 147,600 |
Jan 11, 2024 | 21.30 | 21.30 | 20.35 | 20.61 | 20.61 | 121,600 |
Jan 10, 2024 | 20.92 | 21.91 | 20.65 | 21.43 | 21.43 | 197,600 |
Jan 9, 2024 | 21.49 | 22.08 | 20.86 | 20.96 | 20.96 | 279,500 |
Jan 8, 2024 | 21.17 | 21.95 | 20.82 | 21.87 | 21.87 | 274,900 |
Jan 5, 2024 | 20.14 | 21.18 | 19.94 | 21.00 | 21.00 | 388,400 |
Jan 4, 2024 | 20.83 | 20.89 | 20.22 | 20.32 | 20.32 | 234,700 |
Jan 3, 2024 | 21.62 | 21.62 | 20.69 | 20.79 | 20.79 | 207,800 |
Jan 2, 2024 | 21.17 | 22.78 | 20.94 | 21.96 | 21.96 | 260,900 |
Dec 29, 2023 | 22.40 | 22.66 | 21.57 | 21.58 | 21.58 | 211,400 |
Dec 28, 2023 | 22.01 | 22.44 | 22.01 | 22.43 | 22.43 | 161,300 |
Dec 27, 2023 | 22.14 | 22.14 | 21.80 | 22.13 | 22.13 | 167,800 |
Dec 26, 2023 | 21.63 | 22.06 | 21.63 | 21.93 | 21.93 | 118,500 |
Dec 22, 2023 | 21.86 | 22.25 | 20.73 | 21.63 | 21.63 | 196,100 |
Dec 21, 2023 | 20.68 | 21.87 | 20.32 | 21.79 | 21.79 | 252,300 |
Dec 20, 2023 | 20.96 | 21.48 | 20.44 | 20.48 | 20.48 | 248,900 |
Dec 19, 2023 | 20.18 | 21.18 | 20.14 | 21.08 | 21.08 | 161,800 |
Dec 18, 2023 | 20.04 | 20.68 | 20.01 | 20.11 | 20.11 | 223,000 |
Dec 15, 2023 | 20.61 | 20.65 | 19.59 | 20.07 | 20.07 | 338,300 |
Dec 14, 2023 | 20.92 | 21.87 | 20.40 | 20.61 | 20.61 | 472,400 |
Dec 13, 2023 | 19.98 | 20.58 | 19.49 | 20.55 | 20.55 | 679,000 |
Dec 12, 2023 | 19.66 | 20.03 | 19.18 | 19.99 | 19.99 | 309,300 |
Dec 11, 2023 | 20.03 | 20.05 | 19.39 | 19.61 | 19.61 | 110,800 |
Dec 8, 2023 | 19.15 | 20.22 | 19.12 | 20.17 | 20.17 | 200,100 |
Dec 7, 2023 | 19.48 | 19.48 | 19.00 | 19.30 | 19.30 | 184,900 |
Dec 6, 2023 | 20.01 | 20.05 | 19.39 | 19.46 | 19.46 | 277,400 |
Dec 5, 2023 | 19.95 | 19.95 | 19.39 | 19.83 | 19.83 | 185,700 |
Dec 4, 2023 | 19.97 | 20.51 | 19.74 | 19.95 | 19.95 | 169,700 |
Dec 1, 2023 | 19.85 | 20.24 | 19.59 | 19.97 | 19.97 | 219,300 |
Nov 30, 2023 | 20.01 | 20.25 | 19.39 | 19.99 | 19.99 | 243,000 |
Nov 29, 2023 | 19.61 | 20.35 | 19.61 | 19.86 | 19.86 | 296,900 |
Nov 28, 2023 | 19.61 | 19.71 | 19.03 | 19.48 | 19.48 | 176,800 |
Nov 27, 2023 | 19.73 | 19.95 | 19.62 | 19.78 | 19.78 | 138,300 |
Nov 24, 2023 | 19.69 | 20.26 | 19.69 | 19.88 | 19.88 | 52,500 |
Nov 22, 2023 | 19.66 | 19.91 | 19.01 | 19.85 | 19.85 | 151,900 |
Nov 21, 2023 | 19.86 | 20.11 | 19.35 | 19.38 | 19.38 | 174,600 |
Nov 20, 2023 | 19.50 | 20.15 | 19.50 | 20.06 | 20.06 | 243,900 |
Nov 17, 2023 | 19.50 | 20.00 | 19.23 | 19.64 | 19.64 | 230,500 |
Nov 16, 2023 | 19.11 | 19.35 | 18.73 | 19.25 | 19.25 | 165,600 |
Nov 15, 2023 | 19.16 | 19.62 | 19.05 | 19.22 | 19.22 | 248,300 |
Nov 14, 2023 | 17.80 | 19.70 | 17.80 | 19.14 | 19.14 | 393,600 |
Nov 13, 2023 | 17.00 | 17.73 | 16.51 | 17.72 | 17.72 | 145,300 |
Nov 10, 2023 | 17.15 | 17.22 | 16.20 | 17.18 | 17.18 | 242,500 |
Nov 9, 2023 | 18.09 | 18.46 | 17.05 | 17.13 | 17.13 | 257,500 |
Nov 8, 2023 | 17.99 | 18.01 | 17.22 | 17.96 | 17.96 | 225,100 |
Nov 7, 2023 | 18.00 | 18.39 | 17.51 | 18.00 | 18.00 | 273,100 |
Nov 6, 2023 | 18.15 | 18.20 | 17.84 | 18.06 | 18.06 | 396,100 |
Nov 3, 2023 | 18.00 | 19.36 | 17.64 | 17.98 | 17.98 | 731,300 |
Nov 2, 2023 | 16.14 | 17.08 | 16.14 | 16.65 | 16.65 | 359,900 |
Nov 1, 2023 | 15.48 | 15.85 | 15.28 | 15.70 | 15.70 | 479,600 |
Oct 31, 2023 | 14.22 | 16.08 | 14.22 | 15.62 | 15.62 | 497,300 |
Oct 30, 2023 | 13.24 | 14.30 | 12.95 | 14.23 | 14.23 | 391,500 |
Oct 27, 2023 | 13.02 | 13.17 | 12.66 | 13.06 | 13.06 | 337,500 |
Oct 26, 2023 | 12.70 | 13.22 | 12.35 | 13.08 | 13.08 | 224,100 |
Oct 25, 2023 | 13.13 | 13.16 | 12.23 | 12.66 | 12.66 | 292,700 |
Oct 24, 2023 | 12.86 | 13.25 | 12.78 | 13.22 | 13.22 | 191,700 |
Oct 23, 2023 | 12.80 | 13.04 | 12.77 | 12.80 | 12.80 | 553,100 |
Oct 20, 2023 | 12.88 | 12.92 | 12.69 | 12.80 | 12.80 | 164,700 |
Oct 19, 2023 | 12.96 | 12.99 | 12.50 | 12.80 | 12.80 | 183,800 |
Oct 18, 2023 | 13.45 | 13.59 | 12.93 | 13.02 | 13.02 | 176,300 |
Oct 17, 2023 | 13.20 | 13.77 | 13.20 | 13.57 | 13.57 | 354,700 |
Oct 16, 2023 | 12.44 | 13.75 | 12.39 | 13.35 | 13.35 | 423,000 |
Oct 13, 2023 | 12.25 | 12.50 | 12.07 | 12.38 | 12.38 | 241,900 |
Oct 12, 2023 | 13.60 | 13.65 | 12.14 | 12.19 | 12.19 | 289,900 |
Oct 11, 2023 | 14.67 | 14.67 | 13.39 | 13.62 | 13.62 | 282,200 |
Oct 10, 2023 | 14.41 | 14.89 | 14.16 | 14.68 | 14.68 | 267,300 |
Oct 9, 2023 | 14.28 | 14.43 | 14.05 | 14.36 | 14.36 | 288,400 |
Oct 6, 2023 | 14.80 | 14.94 | 14.37 | 14.45 | 14.45 | 534,600 |
Oct 5, 2023 | 15.37 | 15.58 | 14.75 | 14.86 | 14.86 | 232,900 |
Oct 4, 2023 | 15.63 | 15.72 | 15.03 | 15.41 | 15.41 | 174,100 |
Oct 3, 2023 | 16.27 | 16.27 | 15.57 | 15.65 | 15.65 | 177,300 |
Oct 2, 2023 | 16.84 | 16.84 | 16.12 | 16.43 | 16.43 | 178,200 |
Sep 29, 2023 | 17.53 | 17.58 | 16.80 | 16.89 | 16.89 | 275,500 |
Sep 28, 2023 | 16.41 | 17.69 | 16.25 | 17.39 | 17.39 | 270,200 |
Sep 27, 2023 | 16.15 | 16.70 | 16.13 | 16.39 | 16.39 | 168,000 |
Sep 26, 2023 | 16.41 | 16.85 | 15.94 | 16.07 | 16.07 | 198,700 |
Sep 25, 2023 | 16.66 | 16.66 | 16.28 | 16.52 | 16.52 | 107,600 |
Sep 22, 2023 | 16.70 | 16.91 | 16.37 | 16.52 | 16.52 | 102,500 |
Sep 21, 2023 | 16.72 | 16.79 | 16.37 | 16.66 | 16.66 | 101,100 |
Sep 20, 2023 | 16.86 | 17.37 | 16.81 | 16.94 | 16.94 | 156,400 |
Sep 19, 2023 | 16.73 | 16.81 | 16.46 | 16.77 | 16.77 | 170,600 |
Sep 18, 2023 | 17.26 | 17.26 | 16.45 | 16.69 | 16.69 | 236,400 |
Sep 15, 2023 | 17.59 | 17.63 | 17.02 | 17.30 | 17.30 | 459,800 |
Sep 14, 2023 | 18.61 | 18.77 | 17.57 | 17.60 | 17.60 | 162,200 |
Sep 13, 2023 | 18.26 | 19.20 | 18.12 | 18.51 | 18.51 | 184,100 |
Sep 12, 2023 | 18.65 | 18.82 | 18.21 | 18.25 | 18.25 | 224,000 |
Sep 11, 2023 | 18.59 | 18.93 | 18.38 | 18.76 | 18.76 | 146,500 |
Sep 8, 2023 | 18.74 | 18.74 | 17.94 | 18.34 | 18.34 | 178,400 |
Sep 7, 2023 | 18.92 | 18.97 | 18.43 | 18.79 | 18.79 | 130,000 |
Sep 6, 2023 | 19.27 | 19.27 | 18.76 | 19.08 | 19.08 | 118,400 |
Sep 5, 2023 | 19.57 | 19.57 | 18.97 | 19.12 | 19.12 | 155,400 |
Sep 1, 2023 | 20.07 | 20.22 | 19.51 | 19.66 | 19.66 | 119,800 |
Aug 31, 2023 | 20.01 | 20.33 | 19.74 | 19.93 | 19.93 | 280,600 |
Aug 30, 2023 | 19.56 | 20.11 | 19.37 | 19.91 | 19.91 | 156,800 |
Aug 29, 2023 | 18.69 | 19.77 | 18.69 | 19.62 | 19.62 | 180,700 |
Aug 28, 2023 | 18.80 | 19.11 | 18.61 | 18.78 | 18.78 | 318,100 |
Aug 25, 2023 | 18.70 | 19.08 | 18.08 | 18.63 | 18.63 | 149,900 |
Aug 24, 2023 | 18.52 | 19.00 | 17.68 | 18.71 | 18.71 | 271,300 |
Aug 23, 2023 | 17.63 | 18.54 | 17.60 | 18.45 | 18.45 | 177,900 |
Aug 22, 2023 | 17.95 | 18.47 | 17.64 | 17.67 | 17.67 | 143,500 |
Aug 21, 2023 | 17.51 | 18.16 | 17.32 | 17.92 | 17.92 | 284,600 |
Aug 18, 2023 | 17.04 | 18.04 | 16.99 | 17.56 | 17.56 | 227,500 |
Aug 17, 2023 | 18.17 | 18.17 | 17.12 | 17.26 | 17.26 | 227,800 |
Aug 16, 2023 | 18.75 | 18.86 | 17.94 | 18.15 | 18.15 | 215,400 |
Aug 15, 2023 | 18.74 | 18.98 | 18.33 | 18.79 | 18.79 | 203,900 |
Aug 14, 2023 | 17.32 | 19.00 | 17.09 | 18.80 | 18.80 | 315,000 |
Aug 11, 2023 | 17.40 | 17.97 | 17.09 | 17.50 | 17.50 | 305,800 |
Aug 10, 2023 | 17.77 | 18.03 | 17.40 | 17.50 | 17.50 | 245,300 |
Aug 9, 2023 | 17.74 | 18.05 | 17.50 | 17.68 | 17.68 | 165,700 |
Aug 8, 2023 | 17.62 | 17.91 | 16.96 | 17.72 | 17.72 | 265,600 |
Aug 7, 2023 | 18.56 | 18.59 | 17.58 | 17.89 | 17.89 | 279,200 |
Aug 4, 2023 | 18.84 | 18.84 | 17.82 | 18.50 | 18.50 | 440,600 |
Aug 3, 2023 | 18.67 | 20.39 | 18.05 | 18.77 | 18.77 | 739,100 |
Aug 2, 2023 | 16.52 | 16.98 | 16.24 | 16.79 | 16.79 | 307,600 |
Aug 1, 2023 | 16.80 | 17.24 | 16.26 | 16.72 | 16.72 | 424,500 |
Jul 31, 2023 | 16.85 | 17.63 | 15.78 | 16.85 | 16.85 | 504,300 |
Jul 28, 2023 | 15.96 | 17.03 | 15.72 | 16.83 | 16.83 | 419,100 |
Jul 27, 2023 | 14.89 | 16.66 | 13.95 | 15.84 | 15.84 | 1,424,200 |
Jul 26, 2023 | 15.31 | 15.85 | 15.25 | 15.51 | 15.51 | 415,300 |
Jul 25, 2023 | 15.74 | 16.00 | 15.27 | 15.30 | 15.30 | 437,300 |
Jul 24, 2023 | 16.70 | 17.04 | 15.82 | 15.84 | 15.84 | 229,300 |
Jul 21, 2023 | 16.88 | 17.03 | 16.53 | 16.73 | 16.73 | 245,800 |
Jul 20, 2023 | 17.11 | 17.11 | 16.49 | 16.70 | 16.70 | 176,500 |
Jul 19, 2023 | 16.94 | 17.75 | 16.94 | 17.06 | 17.06 | 334,500 |
Jul 18, 2023 | 16.60 | 17.36 | 16.34 | 16.83 | 16.83 | 525,600 |
Jul 17, 2023 | 15.95 | 16.69 | 15.65 | 16.50 | 16.50 | 412,300 |
Jul 14, 2023 | 16.28 | 16.86 | 15.55 | 15.95 | 15.95 | 532,300 |
Jul 13, 2023 | 17.93 | 18.09 | 15.81 | 16.20 | 16.20 | 1,202,200 |
Jul 12, 2023 | 19.80 | 19.83 | 15.55 | 17.93 | 17.93 | 1,995,400 |
Jul 11, 2023 | 20.00 | 20.37 | 19.16 | 19.68 | 19.68 | 633,400 |
Jul 10, 2023 | 20.42 | 20.75 | 19.21 | 19.84 | 19.84 | 1,567,100 |
Jul 7, 2023 | 20.00 | 20.96 | 18.08 | 20.30 | 20.30 | 12,783,600 |
Jul 6, 2023 | 13.39 | 14.44 | 13.24 | 13.28 | 13.28 | 455,200 |
Jul 5, 2023 | 13.47 | 13.85 | 13.18 | 13.70 | 13.70 | 281,300 |
Jul 3, 2023 | 13.59 | 13.95 | 13.20 | 13.55 | 13.55 | 153,400 |
Jun 30, 2023 | 13.37 | 13.90 | 13.21 | 13.72 | 13.72 | 398,200 |
Jun 29, 2023 | 13.60 | 13.72 | 13.14 | 13.26 | 13.26 | 456,400 |
Jun 28, 2023 | 13.40 | 13.63 | 13.27 | 13.62 | 13.62 | 276,000 |
Jun 27, 2023 | 12.85 | 13.63 | 12.58 | 13.40 | 13.40 | 542,900 |
Jun 26, 2023 | 12.66 | 13.22 | 12.50 | 12.81 | 12.81 | 448,400 |
Jun 23, 2023 | 13.23 | 13.39 | 12.55 | 12.72 | 12.72 | 960,700 |
Jun 22, 2023 | 13.08 | 13.55 | 12.77 | 13.25 | 13.25 | 733,200 |
Jun 21, 2023 | 13.23 | 13.49 | 12.90 | 13.03 | 13.03 | 363,700 |
Jun 20, 2023 | 13.03 | 13.59 | 12.78 | 13.25 | 13.25 | 421,900 |
Jun 16, 2023 | 13.51 | 13.68 | 12.85 | 13.18 | 13.18 | 631,500 |
Jun 15, 2023 | 13.55 | 13.77 | 13.20 | 13.40 | 13.40 | 613,200 |
Jun 14, 2023 | 14.49 | 14.77 | 13.44 | 13.67 | 13.67 | 652,900 |
Jun 13, 2023 | 14.77 | 15.10 | 14.21 | 14.45 | 14.45 | 538,500 |
Jun 12, 2023 | 14.64 | 15.20 | 14.52 | 14.73 | 14.73 | 579,800 |
Jun 9, 2023 | 14.31 | 14.96 | 14.01 | 14.66 | 14.66 | 386,200 |
Jun 8, 2023 | 14.93 | 15.26 | 13.86 | 14.33 | 14.33 | 868,700 |
Jun 7, 2023 | 15.13 | 15.92 | 14.68 | 14.91 | 14.91 | 1,042,400 |
Jun 6, 2023 | 11.84 | 15.34 | 11.66 | 14.72 | 14.72 | 4,197,500 |
Jun 5, 2023 | 17.70 | 17.87 | 9.26 | 11.66 | 11.66 | 8,199,800 |
Jun 2, 2023 | 21.48 | 22.77 | 21.25 | 22.73 | 22.73 | 234,100 |
Jun 1, 2023 | 24.53 | 24.55 | 18.32 | 21.05 | 21.05 | 1,527,700 |
May 31, 2023 | 24.59 | 25.00 | 24.03 | 24.43 | 24.43 | 236,200 |
May 30, 2023 | 26.01 | 26.70 | 24.59 | 24.62 | 24.62 | 255,200 |
May 26, 2023 | 25.42 | 26.19 | 25.35 | 26.00 | 26.00 | 120,200 |
May 25, 2023 | 25.79 | 26.40 | 24.20 | 25.18 | 25.18 | 257,700 |
May 24, 2023 | 25.64 | 25.92 | 25.20 | 25.83 | 25.83 | 117,300 |
May 23, 2023 | 24.70 | 26.19 | 24.70 | 25.82 | 25.82 | 270,600 |
May 22, 2023 | 24.48 | 25.22 | 24.48 | 25.00 | 25.00 | 144,100 |
May 19, 2023 | 23.79 | 24.75 | 23.79 | 24.61 | 24.61 | 109,600 |
May 18, 2023 | 22.72 | 23.57 | 22.57 | 23.51 | 23.51 | 106,200 |
May 17, 2023 | 22.73 | 23.00 | 22.35 | 22.89 | 22.89 | 78,700 |
May 16, 2023 | 23.23 | 23.38 | 22.63 | 22.66 | 22.66 | 77,100 |
May 15, 2023 | 22.95 | 23.67 | 22.95 | 23.56 | 23.56 | 81,500 |
May 12, 2023 | 22.82 | 23.00 | 22.44 | 22.87 | 22.87 | 103,700 |
May 11, 2023 | 23.08 | 23.08 | 22.44 | 22.69 | 22.69 | 103,600 |
May 10, 2023 | 23.13 | 23.91 | 22.95 | 23.20 | 23.20 | 155,000 |
May 9, 2023 | 22.55 | 22.90 | 21.91 | 22.65 | 22.65 | 118,600 |
May 8, 2023 | 22.04 | 22.86 | 22.04 | 22.64 | 22.64 | 137,400 |
May 5, 2023 | 22.46 | 22.51 | 20.56 | 22.25 | 22.25 | 252,900 |
May 4, 2023 | 21.93 | 22.35 | 20.68 | 22.01 | 22.01 | 226,500 |
May 3, 2023 | 22.04 | 24.23 | 22.04 | 22.91 | 22.91 | 113,100 |
May 2, 2023 | 22.51 | 22.55 | 22.00 | 22.06 | 22.06 | 122,700 |
May 1, 2023 | 22.68 | 22.84 | 22.08 | 22.75 | 22.75 | 98,500 |
Apr 28, 2023 | 22.06 | 22.87 | 21.70 | 22.63 | 22.63 | 97,900 |
Apr 27, 2023 | 22.61 | 22.80 | 22.08 | 22.15 | 22.15 | 43,700 |
Related Tickers
BDSX Biodesix, Inc.
1.2350
-1.98%
DMTK DermTech, Inc.
0.6031
+3.02%
ECX.F EPIGENOMICS AG NA O.N.
1.5150
0.00%
BCART.BR Biocartis Group NV
0.2900
0.00%
MYGN Myriad Genetics, Inc.
18.18
+1.11%
CNTG Centogene N.V.
0.4889
+1.88%
STIM Neuronetics, Inc.
3.4900
-0.85%
NEOG Neogen Corporation
12.14
+1.51%
VNRX VolitionRx Limited
0.9137
+2.65%
NDRA ENDRA Life Sciences Inc.
0.2525
+4.21%